Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 53.08 | 53.20 | 52.52 | 52.78 | 1,440,330 | -0.16(-0.29%) |
Sep 29, 2014 | 52.75 | 53.11 | 52.47 | 52.94 | 984,913 | -0.33(-0.61%) |
Sep 26, 2014 | 53.21 | 53.37 | 52.76 | 53.26 | 932,396 | +0.44(+0.84%) |
Sep 25, 2014 | 53.64 | 54.09 | 52.76 | 52.82 | 1,387,123 | -0.88(-1.63%) |
Sep 24, 2014 | 53.29 | 53.74 | 53.04 | 53.70 | 1,366,723 | +0.12(+0.23%) |
Sep 23, 2014 | 54.05 | 54.18 | 53.54 | 53.57 | 1,876,056 | -0.37(-0.69%) |
Sep 22, 2014 | 53.78 | 54.17 | 53.75 | 53.95 | 1,423,871 | -0.08(-0.14%) |
Sep 19, 2014 | 54.78 | 54.82 | 54.05 | 54.02 | 2,020,861 | -0.54(-1.00%) |
Sep 18, 2014 | 54.34 | 54.96 | 54.23 | 54.57 | 2,039,373 | +0.34(+0.62%) |
Sep 17, 2014 | 53.70 | 54.61 | 53.48 | 54.23 | 1,572,904 | +0.55(+1.03%) |
Sep 16, 2014 | 53.77 | 53.99 | 53.51 | 53.68 | 1,340,953 | -0.12(-0.23%) |
Sep 15, 2014 | 53.80 | 53.95 | 53.55 | 53.80 | 1,327,386 | -0.16(-0.30%) |
Sep 12, 2014 | 53.62 | 54.16 | 53.51 | 53.96 | 1,416,462 | +0.37(+0.70%) |
Sep 11, 2014 | 53.26 | 53.64 | 53.13 | 53.59 | 1,055,878 | +0.17(+0.32%) |
Sep 10, 2014 | 53.09 | 53.61 | 52.99 | 53.42 | 1,274,245 | +0.45(+0.85%) |
Sep 09, 2014 | 53.23 | 53.26 | 52.75 | 52.97 | 1,112,211 | -0.27(-0.51%) |
Sep 08, 2014 | 53.36 | 53.50 | 52.94 | 53.24 | 2,478,564 | -0.39(-0.72%) |
Sep 05, 2014 | 53.42 | 53.88 | 53.27 | 53.63 | 1,522,966 | +0.04(+0.07%) |
Sep 04, 2014 | 54.02 | 54.22 | 53.54 | 53.59 | 1,477,629 | -0.25(-0.47%) |
Sep 03, 2014 | 54.02 | 54.13 | 53.65 | 53.84 | 1,681,727 | +0.18(+0.34%) |
Sep 02, 2014 | 53.70 | 53.94 | 53.36 | 53.66 | 2,300,093 | +0.11(+0.20%) |
Aug 29, 2014 | 53.28 | 53.55 | 53.55 | 53.55 | 1,413,493 | +0.42(+0.80%) |
Aug 28, 2014 | 53.17 | 53.20 | 52.86 | 53.13 | 1,065,080 | -0.13(-0.25%) |
Aug 27, 2014 | 53.13 | 53.39 | 53.03 | 53.26 | 1,193,109 | +0.03(+0.05%) |
Aug 26, 2014 | 53.30 | 53.35 | 53.04 | 53.23 | 860,704 | -0.00(-0.01%) |
Aug 25, 2014 | 52.85 | 53.41 | 52.83 | 53.24 | 2,214,802 | +0.53(+1.00%) |
Aug 22, 2014 | 52.32 | 53.03 | 51.34 | 52.71 | 1,699,980 | +0.21(+0.40%) |
Aug 21, 2014 | 51.89 | 52.51 | 51.89 | 52.50 | 1,597,322 | +0.59(+1.13%) |
Aug 20, 2014 | 51.70 | 52.03 | 51.45 | 51.91 | 1,643,554 | +0.21(+0.40%) |
Aug 19, 2014 | 51.91 | 52.08 | 51.57 | 51.71 | 1,746,577 | -0.15(-0.28%) |
Aug 18, 2014 | 51.83 | 52.03 | 51.25 | 51.85 | 1,049,377 | +0.43(+0.84%) |
Aug 15, 2014 | 51.86 | 51.95 | 51.16 | 51.42 | 1,293,671 | -0.30(-0.58%) |
Aug 14, 2014 | 51.55 | 51.80 | 51.25 | 51.72 | 1,133,878 | +0.15(+0.30%) |
Aug 13, 2014 | 49.47 | 51.55 | 49.47 | 51.57 | 1,296,539 | +0.26(+0.51%) |
Aug 12, 2014 | 51.13 | 51.33 | 51.06 | 51.30 | 1,742,132 | +0.15(+0.29%) |
Aug 11, 2014 | 51.10 | 51.26 | 50.92 | 51.16 | 1,705,395 | +0.09(+0.18%) |
Aug 08, 2014 | 50.73 | 51.13 | 50.56 | 51.07 | 1,763,049 | +0.34(+0.67%) |
Aug 07, 2014 | 51.15 | 51.33 | 50.54 | 50.73 | 2,688,578 | -0.16(-0.32%) |
Aug 06, 2014 | 50.60 | 51.44 | 50.51 | 50.89 | 1,447,823 | +0.17(+0.33%) |
Aug 05, 2014 | 51.06 | 51.35 | 50.54 | 50.72 | 1,060,690 | -0.63(-1.23%) |
Aug 04, 2014 | 51.07 | 51.46 | 50.91 | 51.35 | 1,349,171 | +0.28(+0.54%) |
Aug 01, 2014 | 51.58 | 51.69 | 50.96 | 51.07 | 1,674,684 | -0.58(-1.12%) |
Jul 31, 2014 | 52.23 | 52.45 | 51.65 | 51.65 | 1,889,640 | -0.76(-1.46%) |
Jul 30, 2014 | 52.12 | 52.59 | 51.61 | 52.42 | 1,771,728 | +0.59(+1.15%) |
Jul 29, 2014 | 51.45 | 52.28 | 51.45 | 51.82 | 1,286,631 | -0.05(-0.10%) |
Jul 28, 2014 | 51.85 | 52.08 | 51.59 | 51.88 | 1,359,584 | +0.04(+0.07%) |
Jul 25, 2014 | 51.82 | 52.02 | 51.70 | 51.84 | 1,481,172 | +0.02(+0.03%) |
Jul 24, 2014 | 51.27 | 51.94 | 51.25 | 51.82 | 1,444,699 | +0.56(+1.08%) |
Jul 23, 2014 | 50.97 | 51.45 | 50.78 | 51.27 | 1,867,228 | +0.25(+0.48%) |
Jul 22, 2014 | 50.58 | 51.11 | 50.51 | 51.02 | 1,891,366 | +0.45(+0.89%) |
Jul 21, 2014 | 49.85 | 50.60 | 49.85 | 50.57 | 1,458,736 | +0.36(+0.72%) |
Jul 18, 2014 | 49.96 | 50.34 | 49.63 | 50.21 | 1,675,708 | +0.53(+1.06%) |
Jul 17, 2014 | 49.54 | 49.95 | 49.34 | 49.68 | 1,831,221 | -0.11(-0.22%) |
Jul 16, 2014 | 50.12 | 50.76 | 49.36 | 49.79 | 1,949,702 | +0.00(+0.00%) |
Jul 15, 2014 | 49.78 | 50.35 | 49.68 | 49.79 | 1,968,746 | +0.04(+0.08%) |
Jul 14, 2014 | 50.15 | 50.37 | 49.60 | 49.75 | 1,506,788 | +0.02(+0.03%) |
Jul 11, 2014 | 49.29 | 49.80 | 48.93 | 49.74 | 1,104,953 | +0.45(+0.91%) |
Jul 10, 2014 | 49.07 | 49.46 | 48.73 | 49.29 | 811,752 | -0.15(-0.30%) |
Jul 09, 2014 | 49.79 | 49.97 | 49.24 | 49.44 | 1,261,412 | -0.08(-0.16%) |
Jul 08, 2014 | 49.82 | 49.85 | 49.30 | 49.51 | 794,348 | -0.53(-1.05%) |
Jul 07, 2014 | 49.88 | 50.06 | 49.48 | 50.04 | 812,240 | -0.07(-0.14%) |
Jul 03, 2014 | 49.72 | 50.11 | 50.11 | 50.11 | 847,189 | +0.64(+1.30%) |
Jul 02, 2014 | 49.66 | 50.13 | 49.41 | 49.47 | 1,284,147 | -0.34(-0.68%) |